시장 데이터를 불러오는 중
전체 종목
Neptune Insurance Holdings Inc. Class A Common Stock 과거 주가
Neptune Insurance Holdings Inc. Class A Common Stock · NP · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Neptune Insurance Holdings Inc. Class A Common Stock · NP · NYSE
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,470 | ₩38,543 | ₩35,553 | ₩38,543 | +2.86% | 267만 |
| 2026.09.28–2026.10.02 | ₩36,558 | ₩38,865 | ₩35,687 | ₩36,786 | +0.62% | 301.1만 |
| 2026.09.21–2026.09.25 | ₩39,911 | ₩40,320 | ₩35,727 | ₩36,894 | -7.56% | 379.3만 |
| 2026.09.14–2026.09.18 | ₩42,875 | ₩43,753 | ₩39,549 | ₩39,951 | -6.82% | 276.4만 |
| 2026.09.08–2026.09.11 | ₩43,961 | ₩43,961 | ₩41,608 | ₩42,379 | -3.60% | 139.1만 |
| 2026.08.31–2026.09.04 | ₩44,994 | ₩46,429 | ₩43,827 | ₩44,565 | -0.95% | 202.8만 |
| 2026.08.24–2026.08.28 | ₩44,833 | ₩47,083 | ₩44,270 | ₩45,423 | +1.32% | 198.1만 |
| 2026.08.17–2026.08.21 | ₩42,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,960 |
| ₩41,172 |
| ₩44,739 |
| +5.90% |
| 202.9만 |
| 2026.08.10–2026.08.14 | ₩42,714 | ₩44,305 | ₩41,225 | ₩42,526 | -0.44% | 204.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,365 | ₩44,980 | ₩41,313 | ₩42,942 | +1.36% | 264.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,762 | ₩47,140 | ₩40,099 | ₩42,526 | +1.83% | 632.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,601 | ₩43,398 | ₩37,819 | ₩40,555 | -2.51% | 370.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,385 | ₩43,988 | ₩40,635 | ₩41,614 | -4.08% | 239.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,364 | ₩46,415 | ₩41,118 | ₩42,808 | -3.51% | 337.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,206 | ₩46,141 | ₩39,006 | ₩44,551 | +10.81% | 495.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,080 | ₩40,555 | ₩36,773 | ₩40,193 | +2.85% | 894.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,518 | ₩39,884 | ₩36,357 | ₩39,214 | +7.38% | 234.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,185 | ₩37,531 | ₩32,870 | ₩36,746 | +7.49% | 293.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,894 | ₩38,208 | ₩31,851 | ₩34,185 | -7.34% | 476.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,034 | ₩39,569 | ₩36,954 | ₩37,645 | -1.02% | 308.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,363 | ₩38,221 | ₩34,909 | ₩37,376 | +0.04% | 410.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,965 | ₩41,212 | ₩34,882 | ₩37,551 | -6.04% | 908.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,300 | ₩41,212 | ₩32,200 | ₩40,126 | +20.50% | 264.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,901 | ₩37,041 | ₩32,253 | ₩33,273 | -7.32% | 173.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,551 | ₩39,227 | ₩34,761 | ₩35,955 | -4.25% | 205.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,803 | ₩37,162 | ₩32,066 | ₩37,095 | +13.08% | 177.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,528 | ₩35,620 | ₩32,991 | ₩33,165 | -1.08% | 117.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩30,979 | ₩33,789 | ₩30,658 | ₩33,595 | +8.44% | 182만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,424 | ₩33,159 | ₩29,035 | ₩30,886 | +4.97% | 149.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩29,638 | ₩32,594 | ₩28,820 | ₩29,276 | -1.22% | 203.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,594 | ₩29,437 | ₩24,301 | ₩29,330 | +10.29% | 199.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩27,372 | ₩29,504 | ₩26,058 | ₩27,224 | -0.54% | 179.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,002 | ₩29,974 | ₩26,607 | ₩27,922 | -0.29% | 226.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,467 | ₩30,483 | ₩24,301 | ₩28,485 | +11.85% | 218.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,543 | ₩31,972 | ₩19,821 | ₩25,333 | -19.69% | 429.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,970 | ₩35,030 | ₩30,141 | ₩31,596 | -6.99% | 135.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩32,857 | ₩34,909 | ₩32,857 | ₩34,198 | +4.08% | 98.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,560 | ₩35,083 | ₩32,334 | ₩32,857 | -4.93% | 122.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,539 | ₩36,974 | ₩33,836 | ₩34,855 | -1.92% | 133.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,269 | ₩40,528 | ₩35,687 | ₩35,794 | -3.96% | 228.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,126 | ₩41,923 | ₩36,377 | ₩37,269 | -7.12% | 168.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,859 | ₩42,419 | ₩37,671 | ₩40,099 | +5.92% | 120.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,323 | ₩40,541 | ₩35,566 | ₩37,779 | +1.22% | 301.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,206 | ₩39,388 | ₩31,918 | ₩37,189 | +12.00% | 172.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,100 | ₩35,070 | ₩30,027 | ₩33,139 | +6.55% | 186.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,073 | ₩34,185 | ₩30,135 | ₩31,274 | +0.65% | 129.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,286 | ₩33,890 | ₩29,504 | ₩31,342 | -5.84% | 134.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,633 | ₩36,411 | ₩30,179 | ₩33,165 | -6.93% | 73만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,104 | ₩36,210 | ₩32,857 | ₩36,022 | +5.62% | 139.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,338 | ₩36,565 | ₩33,528 | ₩34,439 | -2.54% | 125.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,211 | ₩36,169 | ₩32,522 | ₩35,365 | +3.37% | 111.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,855 | ₩38,758 | ₩32,763 | ₩33,702 | -3.31% | 136.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,350 | ₩37,350 | ₩35,244 | ₩35,512 | -4.92% | 39.4만 |
|---|